日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井海洋開発(6269)の株価時系列情報

三井海洋開発(6269)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 10,885 11,230 10,770 10,995 577,200
2026/05/21 10,715 10,965 10,680 10,865 712,100
2026/05/20 11,205 11,290 10,760 10,885 965,900
2026/05/19 11,370 11,790 11,335 11,365 707,900
2026/05/18 12,250 12,270 11,415 11,415 903,400
2026/05/15 11,940 12,340 11,820 12,235 1,019,100
2026/05/14 11,835 12,115 11,545 11,755 1,573,900
2026/05/13 12,900 13,350 11,955 12,165 3,497,500
2026/05/12 12,850 13,265 12,850 13,055 939,800
2026/05/11 12,405 12,970 12,280 12,800 952,600
2026/05/08 12,385 12,480 12,050 12,420 1,018,600
2026/05/07 12,595 12,690 12,090 12,405 1,434,000
2026/05/01 13,070 13,290 12,865 12,895 895,300
2026/04/30 12,950 13,260 12,855 12,910 744,000
2026/04/28 12,670 12,890 12,275 12,820 925,900
2026/04/27 12,980 13,020 12,595 12,700 837,100
2026/04/24 13,500 13,575 13,100 13,150 726,600
2026/04/23 13,110 13,475 12,895 13,370 1,036,700
2026/04/22 13,000 13,090 12,820 12,915 724,200
2026/04/21 13,020 13,290 12,830 13,060 978,800
2026/04/20 13,515 13,615 12,940 12,940 1,049,000
2026/04/17 13,900 13,900 13,525 13,790 906,300
2026/04/16 14,020 14,155 13,750 13,920 1,275,600
2026/04/15 14,900 14,995 13,890 14,020 1,390,700
2026/04/14 14,400 14,960 14,360 14,690 1,431,600
2026/04/13 14,125 14,360 14,095 14,250 1,103,500
2026/04/10 14,330 14,380 13,900 13,970 1,629,800
2026/04/09 14,640 14,750 14,205 14,520 1,409,900
2026/04/08 15,325 15,335 14,525 14,610 2,107,700
2026/04/07 15,540 15,550 14,865 14,885 1,235,000
2026/04/06 15,130 15,585 15,105 15,450 1,454,200
2026/04/03 15,010 15,275 14,660 15,225 2,106,600
2026/03/27 14,520 15,075 14,230 14,985 1,525,800
2026/03/26 15,015 15,260 14,610 14,815 1,385,500
2026/03/25 15,075 15,200 14,615 15,200 1,638,300
2026/03/24 14,820 14,885 13,835 14,530 2,023,200
2026/03/23 14,700 14,800 13,820 14,520 2,540,500
2026/03/19 15,080 15,925 15,040 15,550 4,171,300
2026/03/18 14,425 15,085 14,300 15,070 2,026,400
2026/03/17 14,300 14,705 14,135 14,255 1,643,300
2026/03/16 14,100 14,700 13,855 14,390 2,929,400
2026/03/13 12,710 13,775 12,600 13,590 2,120,000
2026/03/12 13,000 13,500 12,585 12,735 2,058,100
2026/03/11 13,110 13,595 13,040 13,285 1,500,400
2026/03/10 12,370 13,365 12,290 13,190 1,859,500
2026/03/09 11,710 12,275 11,625 12,175 1,639,100
2026/03/06 12,500 12,655 12,125 12,420 1,246,700
2026/03/05 12,895 13,000 12,540 12,815 1,341,700
2026/03/04 13,000 13,095 11,915 12,295 2,417,600
2026/03/03 13,900 14,510 13,500 13,590 2,696,200
2026/03/02 13,205 13,810 13,110 13,720 1,970,600
2026/02/27 12,680 13,430 12,515 13,430 1,766,400
2026/02/26 13,290 13,395 12,775 12,815 1,938,500
2026/02/25 13,750 13,785 12,950 13,000 2,553,500
2026/02/24 14,550 14,560 13,510 13,755 2,614,300
2026/02/20 15,320 15,415 14,525 14,710 1,946,100
2026/02/19 15,315 15,460 14,990 15,190 2,441,200
2026/02/18 14,400 16,020 14,220 15,310 5,217,600
2026/02/17 14,460 14,660 13,900 14,365 2,318,100
2026/02/16 14,355 14,525 13,530 14,425 3,205,200
2026/02/13 16,275 16,480 14,145 14,355 7,424,100
2026/02/12 16,110 16,615 15,880 16,130 3,317,600
2026/02/10 15,500 15,760 15,120 15,580 1,947,500
2026/02/09 15,600 15,650 15,210 15,260 2,085,800
2026/02/06 14,660 15,265 14,570 15,260 2,075,100
2026/02/05 15,300 15,415 14,690 14,810 2,191,600
2026/02/04 14,945 15,490 14,810 15,315 2,478,600
2026/02/03 15,270 15,320 14,500 14,800 2,859,200
2026/02/02 15,650 16,230 14,555 14,670 5,918,800
2026/01/30 14,930 15,370 14,575 15,000 2,409,400
2026/01/29 14,850 15,185 14,435 15,090 3,313,600
2026/01/28 14,650 15,240 14,520 15,075 3,655,400
2026/01/27 13,870 14,480 13,775 14,190 2,519,200
2026/01/26 13,900 14,180 13,660 13,970 2,415,200
2026/01/23 13,515 14,675 13,515 13,900 3,895,900
2026/01/22 14,145 14,155 13,505 13,505 1,928,900
2026/01/21 13,495 14,215 13,465 13,905 2,318,400
2026/01/20 14,175 14,440 13,715 13,795 2,674,600
2026/01/19 14,200 14,485 13,890 14,345 2,979,300
2026/01/16 15,685 15,685 13,870 14,200 8,184,800
2026/01/15 15,475 15,955 15,260 15,730 6,054,900
2026/01/14 14,915 15,800 14,700 15,800 6,342,000
2026/01/13 15,000 15,200 14,375 14,750 5,518,600
2026/01/09 14,115 14,525 13,805 14,290 5,479,700
2026/01/08 14,645 14,960 14,175 14,400 6,911,900
2026/01/07 13,700 14,580 13,415 14,345 8,013,400
2026/01/06 12,930 13,480 12,790 13,400 3,893,000
2026/01/05 12,200 12,775 12,075 12,595 2,894,500
2025/12/30 12,330 12,740 11,820 11,900 3,262,400
2025/12/29 11,870 12,190 11,670 11,950 1,845,800
2025/12/26 11,880 12,040 11,745 11,760 1,239,600
2025/12/25 12,200 12,270 11,790 11,890 1,388,400
2025/12/24 12,320 12,410 12,085 12,250 1,825,000
2025/12/23 11,945 12,310 11,875 12,255 2,211,800
2025/12/22 12,080 12,080 11,720 12,035 1,432,300
2025/12/19 11,535 11,885 11,500 11,655 1,870,100
2025/12/18 11,675 11,820 11,365 11,480 1,688,400
2025/12/17 11,800 12,090 11,520 11,815 2,297,300
2025/12/16 12,580 12,600 11,805 11,970 2,536,100
2025/12/15 12,515 13,240 12,395 12,910 2,632,200
2025/12/12 12,400 12,895 12,365 12,840 2,201,100
2025/12/11 12,630 12,835 12,205 12,315 2,536,600
2025/12/10 12,800 13,375 12,560 12,830 3,081,500
2025/12/09 13,290 13,325 12,660 12,775 3,203,800
2025/12/08 13,620 13,890 13,210 13,295 1,984,800
2025/12/05 13,770 14,085 13,420 13,730 2,156,200
2025/12/04 13,830 14,445 13,640 13,845 2,555,300
2025/12/03 13,940 14,470 13,575 13,960 3,140,600
2025/12/02 15,050 15,265 13,820 13,925 4,068,800
2025/12/01 15,555 15,590 14,860 15,030 3,227,100
2025/11/28 15,550 15,935 15,285 15,685 3,541,900
2025/11/27 15,090 15,430 14,405 15,330 4,032,100
2025/11/26 16,045 16,720 14,775 15,255 8,666,600
2025/11/25 15,550 16,000 15,265 15,900 5,278,500
2025/11/21 15,000 15,585 14,560 15,070 5,829,600
2025/11/20 15,345 15,715 14,800 15,455 4,736,600
2025/11/19 14,145 14,570 12,625 14,345 6,499,900
2025/11/18 14,375 15,075 13,830 14,000 5,784,500
2025/11/17 14,700 15,150 14,210 15,075 4,447,900
2025/11/14 13,170 14,510 12,945 14,435 6,975,100
2025/11/13 13,140 13,750 12,280 13,330 6,987,500
2025/11/12 10,470 13,355 10,265 13,055 7,685,700
2025/11/11 10,685 10,715 10,250 10,355 1,047,000
2025/11/10 10,075 10,550 10,020 10,530 1,248,600
2025/11/07 9,896 10,090 9,801 9,978 833,400
2025/11/06 10,125 10,260 9,931 10,260 979,900
2025/11/05 9,722 10,125 9,332 10,125 1,474,500
2025/11/04 10,250 10,350 9,837 10,010 1,062,000
2025/10/31 9,979 10,250 9,810 10,020 1,383,100
2025/10/30 9,450 10,230 9,450 10,090 2,980,600
2025/10/29 9,300 9,340 8,850 8,890 883,800
2025/10/28 9,510 9,510 9,020 9,050 1,321,800
2025/10/27 9,190 9,570 9,050 9,570 1,740,900
2025/10/24 8,880 9,440 8,860 9,220 1,953,200
2025/10/23 8,680 8,840 8,570 8,670 1,015,800
2025/10/22 8,460 8,990 8,220 8,790 1,632,800
2025/10/21 8,540 8,620 8,140 8,430 1,245,600
2025/10/20 8,170 8,310 8,120 8,310 512,100
2025/10/17 7,990 8,380 7,940 8,020 615,800
2025/10/16 8,370 8,390 8,170 8,210 520,600
2025/10/15 7,970 8,360 7,950 8,360 1,059,100
2025/10/14 7,910 8,220 7,650 7,700 1,028,400
2025/10/10 8,220 8,220 7,840 7,840 637,000
2025/10/09 8,510 8,680 8,210 8,260 664,900
2025/10/08 8,020 8,410 8,020 8,370 909,800
2025/10/07 8,110 8,170 7,810 7,930 733,800
2025/10/06 8,170 8,170 7,960 8,100 724,800
2025/10/03 7,800 7,850 7,650 7,720 464,900
2025/10/02 7,990 8,090 7,810 7,890 434,300
2025/10/01 8,170 8,190 7,710 7,850 842,400
2025/09/30 8,100 8,330 7,960 8,270 707,900
2025/09/29 8,210 8,310 8,020 8,310 460,700
2025/09/26 8,300 8,380 8,150 8,220 558,700
2025/09/25 8,170 8,300 8,100 8,300 511,700
2025/09/24 7,920 8,170 7,770 8,170 567,800
2025/09/22 8,040 8,080 7,870 7,920 505,700
2025/09/19 7,720 7,950 7,690 7,930 1,697,400
2025/09/18 7,850 7,930 7,720 7,720 563,300
2025/09/17 8,040 8,060 7,870 7,900 382,100
2025/09/16 8,230 8,340 7,940 7,940 877,200
2025/09/12 8,220 8,380 8,080 8,230 803,500
2025/09/11 8,000 8,250 7,990 8,220 1,276,300
2025/09/10 7,710 7,780 7,590 7,760 531,600
2025/09/09 7,950 7,990 7,570 7,600 663,600
2025/09/08 7,840 7,940 7,720 7,880 525,600
2025/09/05 7,950 7,980 7,620 7,760 554,500
2025/09/04 7,700 7,990 7,670 7,870 619,200
2025/09/03 7,810 7,860 7,560 7,650 585,800
2025/09/02 7,760 7,860 7,620 7,750 533,800
2025/09/01 7,850 7,900 7,640 7,690 624,900
2025/08/29 7,770 8,020 7,720 7,970 876,700
2025/08/28 7,620 7,800 7,590 7,700 959,300
2025/08/27 7,760 7,770 7,560 7,580 694,100
2025/08/26 7,990 7,990 7,640 7,720 724,700
2025/08/25 8,080 8,180 7,830 7,940 1,351,900
2025/08/22 7,430 7,810 7,380 7,630 2,164,000
2025/08/21 6,740 7,460 6,710 7,450 2,073,900
2025/08/20 6,900 6,930 6,660 6,820 1,241,700
2025/08/19 7,320 7,330 7,070 7,190 578,100
2025/08/18 7,390 7,540 7,260 7,330 909,100
2025/08/15 7,030 7,390 7,000 7,390 963,700
2025/08/14 7,040 7,090 6,790 6,970 692,400
2025/08/13 6,780 7,300 6,740 7,160 1,383,000
2025/08/12 6,890 7,050 6,640 6,640 984,700
2025/08/08 7,070 7,090 6,680 6,820 1,183,200
2025/08/07 6,520 7,090 6,370 6,670 2,117,200
2025/08/06 6,500 6,560 6,380 6,520 649,100
2025/08/05 6,450 6,540 6,380 6,440 474,900
2025/08/04 6,300 6,420 6,250 6,380 422,100
2025/08/01 6,420 6,520 6,320 6,500 423,000
2025/07/31 6,340 6,490 6,290 6,450 611,900
2025/07/30 6,180 6,220 6,110 6,200 3,119,800
2025/07/29 6,180 6,210 6,040 6,140 470,800
2025/07/28 6,280 6,410 6,150 6,150 563,400
2025/07/25 6,240 6,300 6,180 6,240 540,600
2025/07/24 6,090 6,250 5,940 6,200 1,396,400
2025/07/23 6,450 6,480 6,220 6,240 803,200
2025/07/22 6,260 6,410 6,210 6,410 1,032,600
2025/07/18 6,700 6,760 6,350 6,360 674,000
2025/07/17 6,680 6,750 6,570 6,640 639,900

このページの先頭へ